{"inbroker-transactions":{"row":[{"id":471,"time":"17:25:01","seqNum":530921,"tradeDate":"2024-11-22","type":1,"instrSysName":"FTSE.ATH","instrStatus":"D","instrStatus2":"900","instrCode":"FTSE","instrumentSysName":"IDX","marketSysName":"ATH","subMarketName":"","resetGroupSysName":"MAIN.ATH","isinCode":"GRI99201A006","bbgid":"BBG000NNT6F2","indexId":471,"openPrice":3397.61,"previousPrice":3403.19,"price":3403.19,"pricePrevPriceDelta":0,"pricePrevPricePDelta":0,"highPrice":3409.19,"lowPrice":3369.61,"prevClosePrice":3392.91,"prevCloseDelta":32.12,"prevClosePDelta":0.9557,"prevCloseDate":"2024-11-21","pricePrevClosePriceDelta":10.28,"pricePrevClosePricePDelta":0.303,"closePrice":3403.19,"closePrevCloseDelta":10.28,"closePrevClosePDelta":0.303,"indexVolume":0,"numOfTrans":856,"closed":1,"instrName":"FTSE\/\u03a7\u0391 LARGE CAP","categoryName":"\u0394\u0395\u0399\u039a\u03a4\u0395\u03a3 \u03a7\u0391","categorySysName":"INDICES.ATH.IDX","categoryId":1,"turnover":15475.788,"totalTurnover":86607325.3305,"capitalization":43195457442.7878,"openSettlePrice":0,"volume":38,"totalVolume":17232171,"turnoverOTC":353350.686,"totalTurnoverOTC":3704324.4,"totalInstrTurnover":90311649.7305,"divisor":1269262113.05},{"id":255385,"time":"17:25:01","seqNum":530919,"tradeDate":"2024-11-22","type":1,"instrSysName":"FTSEA.ATH","instrStatus":"D","instrStatus2":"900","instrCode":"FTSEA","instrumentSysName":"IDX","marketSysName":"ATH","subMarketName":"","resetGroupSysName":"MAIN.ATH","isinCode":"GRI99204A000","bbgid":"BBG000T87878","indexId":255385,"openPrice":810.12,"previousPrice":811.23,"price":811.23,"pricePrevPriceDelta":0,"pricePrevPricePDelta":0,"highPrice":812.33,"lowPrice":803.56,"prevClosePrice":808.93,"prevCloseDelta":7.36,"prevClosePDelta":0.9182,"prevCloseDate":"2024-11-21","pricePrevClosePriceDelta":2.3,"pricePrevClosePricePDelta":0.2843,"closePrice":811.23,"closePrevCloseDelta":2.3,"closePrevClosePDelta":0.2843,"indexVolume":0,"numOfTrans":856,"closed":1,"instrName":"FTSE \u03a7\u0391 \u0394\u03b5\u03af\u03ba\u03c4\u03b7\u03c2 \u0391\u03b3\u03bf\u03c1\u03ac\u03c2","categoryName":"\u0394\u0395\u0399\u039a\u03a4\u0395\u03a3 \u03a7\u0391","categorySysName":"INDICES.ATH.IDX","categoryId":1,"turnover":15475.788,"totalTurnover":90416724.1825,"capitalization":51471385430.3527,"openSettlePrice":0,"volume":38,"totalVolume":19130483,"turnoverOTC":353350.686,"totalTurnoverOTC":3704324.4,"totalInstrTurnover":94121048.5825,"divisor":6344843429.1},{"id":472,"time":"17:25:01","seqNum":530908,"tradeDate":"2024-11-22","type":1,"instrSysName":"FTSEM.ATH","instrStatus":"D","instrStatus2":"900","instrCode":"FTSEM","instrumentSysName":"IDX","marketSysName":"ATH","subMarketName":"","resetGroupSysName":"MAIN.ATH","isinCode":"GRI99202A004","bbgid":"BBG000QNFM14","indexId":472,"openPrice":2222.61,"previousPrice":2224.21,"price":2224.21,"pricePrevPriceDelta":0,"pricePrevPricePDelta":0,"highPrice":2228.78,"lowPrice":2206.96,"prevClosePrice":2223.88,"prevCloseDelta":21.41,"prevClosePDelta":0.9721,"prevCloseDate":"2024-11-21","pricePrevClosePriceDelta":0.33,"pricePrevClosePricePDelta":0.0148,"closePrice":2224.21,"closePrevCloseDelta":0.33,"closePrevClosePDelta":0.0148,"indexVolume":0,"numOfTrans":856,"closed":1,"instrName":"FTSE \u03a7\u0391 MID CAP","categoryName":"\u0394\u0395\u0399\u039a\u03a4\u0395\u03a3 \u03a7\u0391","categorySysName":"INDICES.ATH.IDX","categoryId":1,"turnover":2970,"totalTurnover":3092453.989,"capitalization":3174268670.9043,"openSettlePrice":0,"volume":750,"totalVolume":1255938,"turnoverOTC":0,"totalTurnoverOTC":0,"totalInstrTurnover":3092453.989,"divisor":142714638.86},{"id":508978,"time":"17:25:01","seqNum":530920,"tradeDate":"2024-11-22","type":1,"instrSysName":"HELMSI.ATH","instrStatus":"D","instrStatus2":"900","instrCode":"HELMSI","instrumentSysName":"IDX","marketSysName":"ATH","subMarketName":"","resetGroupSysName":"MAIN.ATH","isinCode":"GRI99304A008","bbgid":"BBG003TTQZR3","indexId":508978,"openPrice":1983.43,"previousPrice":1988.03,"price":1988.03,"pricePrevPriceDelta":0,"pricePrevPricePDelta":0,"highPrice":1993.46,"lowPrice":1977.48,"prevClosePrice":1982.92,"prevCloseDelta":24.84,"prevClosePDelta":1.2686,"prevCloseDate":"2024-11-21","pricePrevClosePriceDelta":5.11,"pricePrevClosePricePDelta":0.2577,"closePrice":1988.03,"closePrevCloseDelta":5.11,"closePrevClosePDelta":0.2577,"indexVolume":0,"numOfTrans":856,"closed":1,"instrName":"\u0395\u039b\u039b\u0397\u039d\u0399\u039a\u039f\u03a3 \u0394\u0395\u0399\u039a\u03a4.MID&SMALL CAP","categoryName":"\u0394\u0395\u0399\u039a\u03a4\u0395\u03a3 \u03a7\u0391","categorySysName":"INDICES.ATH.IDX","categoryId":1,"turnover":8336.4,"totalTurnover":28909817.366,"capitalization":18612844988.0748,"openSettlePrice":0,"volume":22,"totalVolume":3285782,"turnoverOTC":0,"totalTurnoverOTC":0,"totalInstrTurnover":28909817.366,"divisor":936245774.2},{"id":493,"time":"17:25:01","seqNum":530905,"tradeDate":"2024-11-22","type":1,"instrSysName":"DTR.ATH","instrStatus":"D","instrStatus2":"900","instrCode":"\u0394\u03a4\u03a1","instrumentSysName":"IDX","marketSysName":"ATH","subMarketName":"","resetGroupSysName":"MAIN.ATH","isinCode":"GRI99138A000","bbgid":"BBG000S6GGC9","indexId":493,"openPrice":1198.77,"previousPrice":1186.04,"price":1186.04,"pricePrevPriceDelta":0,"pricePrevPricePDelta":0,"highPrice":1200.55,"lowPrice":1172.87,"prevClosePrice":1199.86,"prevCloseDelta":9.66,"prevClosePDelta":0.8116,"prevCloseDate":"2024-11-21","pricePrevClosePriceDelta":-13.82,"pricePrevClosePricePDelta":-1.1518,"closePrice":1186.04,"closePrevCloseDelta":-13.82,"closePrevClosePDelta":-1.1518,"indexVolume":0,"numOfTrans":856,"closed":1,"instrName":"FTSE \u03a7\u0391 \u03a4\u03a1\u0391\u03a0\u0395\u0396\u0395\u03a3","categoryName":"\u0394\u0395\u0399\u039a\u03a4\u0395\u03a3 \u03a7\u0391","categorySysName":"INDICES.ATH.IDX","categoryId":1,"turnover":6660.888,"totalTurnover":44196881.8085,"capitalization":18496714059.7346,"openSettlePrice":0,"volume":38,"totalVolume":13845371,"turnoverOTC":353350.686,"totalTurnoverOTC":3054724.4,"totalInstrTurnover":47251606.2085,"divisor":1559541878.69},{"id":394,"tradeDate":"2024-11-22","instrSysName":"TPEIR.ATH","instrCode":"\u03a0\u0395\u0399\u03a1","closePrice":3.589,"closePrevCloseDelta":-0.041,"closePrevClosePDelta":-1.1295,"prevClosePrice":3.63,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":3.589,"pricePrevClosePriceDelta":-0.041,"pricePrevClosePricePDelta":-1.1295,"lowPrice":3.53,"highPrice":3.668,"openPrice":3.63,"totalTurnover":9157533.733,"totalVolume":2561295,"capitalization":4487567963.347},{"id":320,"tradeDate":"2024-11-22","instrSysName":"LANAC.ATH","instrCode":"\u039b\u0391\u039d\u0391\u039a","closePrice":0.82,"closePrevCloseDelta":-0.03,"closePrevClosePDelta":-3.5294,"prevClosePrice":0.85,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0.82,"pricePrevClosePriceDelta":-0.03,"pricePrevClosePricePDelta":-3.5294,"lowPrice":0.82,"highPrice":0.85,"openPrice":0.825,"totalTurnover":1918.87,"totalVolume":2337,"capitalization":4870199.76},{"id":101,"tradeDate":"2024-11-22","instrSysName":"AAAK.ATH","instrCode":"\u0391\u0391\u0391\u039a","closePrice":4.48,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":4.48,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":4.04,"pricePrevClosePriceDelta":-0.44,"pricePrevClosePricePDelta":-9.8214,"lowPrice":4.04,"highPrice":4.04,"openPrice":4.04,"totalTurnover":161.6,"totalVolume":40,"capitalization":4529280},{"id":558537,"tradeDate":"2024-11-22","instrSysName":"OPTIMA.ATH","instrCode":"OPTIMA","closePrice":12.72,"closePrevCloseDelta":-0.04,"closePrevClosePDelta":-0.3135,"prevClosePrice":12.76,"prevCloseDate":"2024-11-21","prevCloseDelta":0.16,"prevClosePDelta":1.2698,"closed":1,"price":12.72,"pricePrevClosePriceDelta":-0.04,"pricePrevClosePricePDelta":-0.3135,"lowPrice":12.6,"highPrice":12.82,"openPrice":12.8,"totalTurnover":265186.76,"totalVolume":20881,"capitalization":938407086.24},{"id":461,"tradeDate":"2024-11-22","instrSysName":"HAIDE.ATH","instrCode":"\u03a7\u0391\u0399\u0394\u0395","closePrice":0.56,"closePrevCloseDelta":-0.05,"closePrevClosePDelta":-8.1967,"prevClosePrice":0.61,"prevCloseDate":"2024-11-21","prevCloseDelta":0.045,"prevClosePDelta":7.9646,"closed":1,"price":0.56,"pricePrevClosePriceDelta":-0.05,"pricePrevClosePricePDelta":-8.1967,"lowPrice":0.56,"highPrice":0.56,"openPrice":0.56,"totalTurnover":17.92,"totalVolume":32,"capitalization":4670820},{"id":287,"tradeDate":"2024-11-22","instrSysName":"KARE.ATH","instrCode":"\u039a\u0391\u03a1\u0395\u039b","closePrice":336,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":336,"prevCloseDate":"2024-11-21","prevCloseDelta":-4,"prevClosePDelta":-1.1765,"closed":1,"price":338,"pricePrevClosePriceDelta":2,"pricePrevClosePricePDelta":0.5952,"lowPrice":338,"highPrice":338,"openPrice":338,"totalTurnover":338,"totalVolume":1,"capitalization":927360000},{"id":357923,"tradeDate":"2024-11-22","instrSysName":"TRASTOR.ATH","instrCode":"\u03a4\u03a1\u0391\u03a3\u03a4\u039f\u03a1","closePrice":1.06,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":1.06,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":259421747.88},{"id":360,"tradeDate":"2024-11-22","instrSysName":"MPITR.ATH","instrCode":"\u039c\u03a0\u03a4\u039a","closePrice":0.62,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.62,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0.57,"pricePrevClosePriceDelta":-0.05,"pricePrevClosePricePDelta":-8.0645,"lowPrice":0.57,"highPrice":0.57,"openPrice":0.57,"totalTurnover":285,"totalVolume":500,"capitalization":9822282.42},{"id":103,"tradeDate":"2024-11-22","instrSysName":"AVAX.ATH","instrCode":"\u0391\u0392\u0391\u039e","closePrice":1.396,"closePrevCloseDelta":0.018,"closePrevClosePDelta":1.3062,"prevClosePrice":1.378,"prevCloseDate":"2024-11-21","prevCloseDelta":0.008,"prevClosePDelta":0.5839,"closed":1,"price":1.396,"pricePrevClosePriceDelta":0.018,"pricePrevClosePricePDelta":1.3062,"lowPrice":1.36,"highPrice":1.396,"openPrice":1.388,"totalTurnover":101243.974,"totalVolume":73540,"capitalization":207056836.336},{"id":547518,"tradeDate":"2024-11-22","instrSysName":"INLIF.ATH","instrCode":"\u0399\u039d\u039b\u0399\u03a6","closePrice":4.28,"closePrevCloseDelta":-0.01,"closePrevClosePDelta":-0.2331,"prevClosePrice":4.29,"prevCloseDate":"2024-11-21","prevCloseDelta":0.01,"prevClosePDelta":0.2336,"closed":1,"price":4.28,"pricePrevClosePriceDelta":-0.01,"pricePrevClosePricePDelta":-0.2331,"lowPrice":4.24,"highPrice":4.34,"openPrice":4.34,"totalTurnover":3798.24,"totalVolume":890,"capitalization":79470663.36},{"id":301047,"tradeDate":"2024-11-22","instrSysName":"ELIN.ATH","instrCode":"\u0395\u039b\u0399\u039d","closePrice":1.98,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.5076,"prevClosePrice":1.97,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.01,"prevClosePDelta":-0.5051,"closed":1,"price":1.98,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":0.5076,"lowPrice":1.955,"highPrice":1.98,"openPrice":1.97,"totalTurnover":5312.595,"totalVolume":2705,"capitalization":47179697.4},{"id":351920,"tradeDate":"2024-11-22","instrSysName":"SIDMA.ATH","instrCode":"\u03a3\u0399\u0394\u039c\u0391","closePrice":1.525,"closePrevCloseDelta":-0.005,"closePrevClosePDelta":-0.3268,"prevClosePrice":1.53,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.02,"prevClosePDelta":-1.2903,"closed":1,"price":1.525,"pricePrevClosePriceDelta":-0.005,"pricePrevClosePricePDelta":-0.3268,"lowPrice":1.5,"highPrice":1.58,"openPrice":1.555,"totalTurnover":1097.45,"totalVolume":720,"capitalization":20712890.075},{"id":117,"tradeDate":"2024-11-22","instrSysName":"BIOKA.ATH","instrCode":"\u0392\u0399\u039f\u039a\u0391","closePrice":1.755,"closePrevCloseDelta":0.015,"closePrevClosePDelta":0.8621,"prevClosePrice":1.74,"prevCloseDate":"2024-11-21","prevCloseDelta":0.02,"prevClosePDelta":1.1628,"closed":1,"price":1.755,"pricePrevClosePriceDelta":0.015,"pricePrevClosePricePDelta":0.8621,"lowPrice":1.73,"highPrice":1.755,"openPrice":1.75,"totalTurnover":17850.82,"totalVolume":10269,"capitalization":42096307.5},{"id":361,"tradeDate":"2024-11-22","instrSysName":"MIG.ATH","instrCode":"\u039c\u0399\u0393","closePrice":2.97,"closePrevCloseDelta":-0.055,"closePrevClosePDelta":-1.8182,"prevClosePrice":3.025,"prevCloseDate":"2024-11-21","prevCloseDelta":0.075,"prevClosePDelta":2.5424,"closed":1,"price":2.97,"pricePrevClosePriceDelta":-0.055,"pricePrevClosePricePDelta":-1.8182,"lowPrice":2.93,"highPrice":3.07,"openPrice":3,"totalTurnover":13079.495,"totalVolume":4397,"capitalization":93011564.25},{"id":560889,"tradeDate":"2024-11-22","instrSysName":"NOVAL.ATH","instrCode":"NOVAL","closePrice":2.31,"closePrevCloseDelta":0.035,"closePrevClosePDelta":1.5385,"prevClosePrice":2.275,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.01,"prevClosePDelta":-0.4376,"closed":1,"price":2.31,"pricePrevClosePriceDelta":0.035,"pricePrevClosePricePDelta":1.5385,"lowPrice":2.26,"highPrice":2.35,"openPrice":2.275,"totalTurnover":64811.88,"totalVolume":28470,"capitalization":292057822.98},{"id":251,"tradeDate":"2024-11-22","instrSysName":"EUROB.ATH","instrCode":"\u0395\u03a5\u03a1\u03a9\u0392","closePrice":2.036,"closePrevCloseDelta":-0.004,"closePrevClosePDelta":-0.1961,"prevClosePrice":2.04,"prevCloseDate":"2024-11-21","prevCloseDelta":0.044,"prevClosePDelta":2.2044,"closed":1,"price":2.036,"pricePrevClosePriceDelta":-0.004,"pricePrevClosePricePDelta":-0.1961,"lowPrice":1.9975,"highPrice":2.04,"openPrice":2.04,"totalTurnover":8982190.857,"totalVolume":4446123,"capitalization":7485835165.844},{"id":552969,"tradeDate":"2024-11-22","instrSysName":"BLEKEDROS.ATH","instrCode":"\u039c\u03a0\u039b\u0395\u039a\u0395\u0394\u03a1\u039f\u03a3","closePrice":3.7,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.271,"prevClosePrice":3.69,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":3.7,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":0.271,"lowPrice":3.67,"highPrice":3.7,"openPrice":3.69,"totalTurnover":38976.7,"totalVolume":10573,"capitalization":159840000},{"id":559087,"tradeDate":"2024-11-22","instrSysName":"ORILINA.ATH","instrCode":"\u039f\u03a1\u0399\u039b\u0399\u039d\u0391","closePrice":0.79,"closePrevCloseDelta":-0.001,"closePrevClosePDelta":-0.1264,"prevClosePrice":0.791,"prevCloseDate":"2024-11-21","prevCloseDelta":0.011,"prevClosePDelta":1.4103,"closed":1,"price":0.78,"pricePrevClosePriceDelta":-0.011,"pricePrevClosePricePDelta":-1.3906,"lowPrice":0.78,"highPrice":0.794,"openPrice":0.786,"totalTurnover":22456.01,"totalVolume":28420,"capitalization":121587395.05},{"id":386,"tradeDate":"2024-11-22","instrSysName":"OTOEL.ATH","instrCode":"\u039f\u03a4\u039f\u0395\u039b","closePrice":10.1,"closePrevCloseDelta":-0.14,"closePrevClosePDelta":-1.3672,"prevClosePrice":10.24,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":10.1,"pricePrevClosePriceDelta":-0.14,"pricePrevClosePricePDelta":-1.3672,"lowPrice":10.04,"highPrice":10.3,"openPrice":10.1,"totalTurnover":93450.36,"totalVolume":9225,"capitalization":491110116.4},{"id":307991,"tradeDate":"2024-11-22","instrSysName":"MERKO.ATH","instrCode":"\u039c\u0395\u03a1\u039a\u039f","closePrice":41,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":41,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":19216700},{"id":238,"tradeDate":"2024-11-22","instrSysName":"ETE.ATH","instrCode":"\u0395\u03a4\u0395","closePrice":6.924,"closePrevCloseDelta":-0.112,"closePrevClosePDelta":-1.5918,"prevClosePrice":7.036,"prevCloseDate":"2024-11-21","prevCloseDelta":0.02,"prevClosePDelta":0.2851,"closed":1,"price":6.924,"pricePrevClosePriceDelta":-0.112,"pricePrevClosePricePDelta":-1.5918,"lowPrice":6.822,"highPrice":7.04,"openPrice":7.022,"totalTurnover":19697661.61,"totalVolume":2856844,"capitalization":6333487719.372},{"id":514056,"tradeDate":"2024-11-22","instrSysName":"VIO.ATH","instrCode":"\u0392\u0399\u039f","closePrice":5.19,"closePrevCloseDelta":0.02,"closePrevClosePDelta":0.3868,"prevClosePrice":5.17,"prevCloseDate":"2024-11-21","prevCloseDelta":0.17,"prevClosePDelta":3.4,"closed":1,"price":5.19,"pricePrevClosePriceDelta":0.02,"pricePrevClosePricePDelta":0.3868,"lowPrice":5.15,"highPrice":5.24,"openPrice":5.16,"totalTurnover":519040.36,"totalVolume":100132,"capitalization":1345194859.59},{"id":527656,"tradeDate":"2024-11-22","instrSysName":"INTERCO.ATH","instrCode":"\u0399\u039d\u03a4\u0395\u03a1\u039a\u039f","closePrice":2.46,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":2.46,"prevCloseDate":"2024-11-21","prevCloseDelta":0.04,"prevClosePDelta":1.6529,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":25830000},{"id":218,"tradeDate":"2024-11-22","instrSysName":"ELLAKTOR.ATH","instrCode":"\u0395\u039b\u039b\u0391\u039a\u03a4\u03a9\u03a1","closePrice":1.632,"closePrevCloseDelta":0.012,"closePrevClosePDelta":0.7407,"prevClosePrice":1.62,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.024,"prevClosePDelta":-1.4599,"closed":1,"price":1.632,"pricePrevClosePriceDelta":0.012,"pricePrevClosePricePDelta":0.7407,"lowPrice":1.614,"highPrice":1.664,"openPrice":1.614,"totalTurnover":371059.354,"totalVolume":226667,"capitalization":568249352.16},{"id":362,"tradeDate":"2024-11-22","instrSysName":"MYTIL.ATH","instrCode":"\u039c\u03a5\u03a4\u0399\u039b","closePrice":31.7,"closePrevCloseDelta":0.3,"closePrevClosePDelta":0.9554,"prevClosePrice":31.4,"prevCloseDate":"2024-11-21","prevCloseDelta":0.12,"prevClosePDelta":0.3836,"closed":1,"price":31.7,"pricePrevClosePriceDelta":0.3,"pricePrevClosePricePDelta":0.9554,"lowPrice":31.28,"highPrice":31.76,"openPrice":31.32,"totalTurnover":3254131.5,"totalVolume":103106,"capitalization":4529649803.7},{"id":262,"tradeDate":"2024-11-22","instrSysName":"IATR.ATH","instrCode":"\u0399\u0391\u03a4\u03a1","closePrice":1.54,"closePrevCloseDelta":0.015,"closePrevClosePDelta":0.9836,"prevClosePrice":1.525,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":1.54,"pricePrevClosePriceDelta":0.015,"pricePrevClosePricePDelta":0.9836,"lowPrice":1.5,"highPrice":1.54,"openPrice":1.53,"totalTurnover":3368.2,"totalVolume":2195,"capitalization":133573409.2},{"id":328,"tradeDate":"2024-11-22","instrSysName":"MATHIO.ATH","instrCode":"\u039c\u0391\u0398\u0399\u039f","closePrice":0.594,"closePrevCloseDelta":-0.056,"closePrevClosePDelta":-8.6154,"prevClosePrice":0.65,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0.614,"pricePrevClosePriceDelta":-0.036,"pricePrevClosePricePDelta":-5.5385,"lowPrice":0.588,"highPrice":0.614,"openPrice":0.588,"totalTurnover":2077.6,"totalVolume":3500,"capitalization":5832705.78},{"id":344,"tradeDate":"2024-11-22","instrSysName":"MLS.ATH","instrCode":"\u039c\u039b\u03a3","closePrice":0.57,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.57,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":7077690},{"id":383,"tradeDate":"2024-11-22","instrSysName":"OLYMP.ATH","instrCode":"\u039f\u039b\u03a5\u039c\u03a0","closePrice":2.25,"closePrevCloseDelta":-0.05,"closePrevClosePDelta":-2.1739,"prevClosePrice":2.3,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.02,"prevClosePDelta":-0.8621,"closed":1,"price":2.25,"pricePrevClosePriceDelta":-0.05,"pricePrevClosePricePDelta":-2.1739,"lowPrice":2.23,"highPrice":2.32,"openPrice":2.28,"totalTurnover":37465.56,"totalVolume":16603,"capitalization":91560037.5},{"id":444,"tradeDate":"2024-11-22","instrSysName":"PROFK.ATH","instrCode":"\u03a4\u0396\u039a\u0391","closePrice":1.42,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.7092,"prevClosePrice":1.41,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.025,"prevClosePDelta":-1.7422,"closed":1,"price":1.42,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":0.7092,"lowPrice":1.36,"highPrice":1.42,"openPrice":1.36,"totalTurnover":492.74,"totalVolume":351,"capitalization":4328160},{"id":158,"tradeDate":"2024-11-22","instrSysName":"BIOT.ATH","instrCode":"\u0392\u0399\u039f\u03a4","closePrice":0.294,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.294,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":5168447.676},{"id":404,"tradeDate":"2024-11-22","instrSysName":"PAP.ATH","instrCode":"\u03a0\u0391\u03a0","closePrice":2.38,"closePrevCloseDelta":0.05,"closePrevClosePDelta":2.1459,"prevClosePrice":2.33,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.04,"prevClosePDelta":-1.6878,"closed":1,"price":2.38,"pricePrevClosePriceDelta":0.05,"pricePrevClosePricePDelta":2.1459,"lowPrice":2.32,"highPrice":2.39,"openPrice":2.33,"totalTurnover":9658.9,"totalVolume":4122,"capitalization":64494653.72},{"id":130,"tradeDate":"2024-11-22","instrSysName":"ALPHA.ATH","instrCode":"\u0391\u039b\u03a6\u0391","closePrice":1.5305,"closePrevCloseDelta":-0.032,"closePrevClosePDelta":-2.048,"prevClosePrice":1.5625,"prevCloseDate":"2024-11-21","prevCloseDelta":0.0075,"prevClosePDelta":0.4823,"closed":1,"price":1.5305,"pricePrevClosePriceDelta":-0.032,"pricePrevClosePricePDelta":-2.048,"lowPrice":1.525,"highPrice":1.574,"openPrice":1.56,"totalTurnover":6094308.8485,"totalVolume":3961190,"capitalization":3601231748.467},{"id":341,"tradeDate":"2024-11-22","instrSysName":"MIN.ATH","instrCode":"\u039c\u0399\u039d","closePrice":0.51,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.51,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":3162000},{"id":204,"tradeDate":"2024-11-22","instrSysName":"EKTER.ATH","instrCode":"\u0395\u039a\u03a4\u0395\u03a1","closePrice":1.446,"closePrevCloseDelta":0.022,"closePrevClosePDelta":1.5449,"prevClosePrice":1.424,"prevCloseDate":"2024-11-21","prevCloseDelta":0.032,"prevClosePDelta":2.2989,"closed":1,"price":1.446,"pricePrevClosePriceDelta":0.022,"pricePrevClosePricePDelta":1.5449,"lowPrice":1.408,"highPrice":1.45,"openPrice":1.43,"totalTurnover":41358.984,"totalVolume":29038,"capitalization":32535000},{"id":455,"tradeDate":"2024-11-22","instrSysName":"FLEXO.ATH","instrCode":"\u03a6\u039b\u0395\u039e\u039f","closePrice":8,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":8,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":94953792},{"id":280132,"tradeDate":"2024-11-22","instrSysName":"KRI.ATH","instrCode":"\u039a\u03a1\u0399","closePrice":14.3,"closePrevCloseDelta":-0.05,"closePrevClosePDelta":-0.3484,"prevClosePrice":14.35,"prevCloseDate":"2024-11-21","prevCloseDelta":0.55,"prevClosePDelta":3.9855,"closed":1,"price":14.3,"pricePrevClosePriceDelta":-0.05,"pricePrevClosePricePDelta":-0.3484,"lowPrice":13.85,"highPrice":14.5,"openPrice":14.5,"totalTurnover":138884.05,"totalVolume":9892,"capitalization":472831444.8},{"id":348,"tradeDate":"2024-11-22","instrSysName":"MOYZK.ATH","instrCode":"\u039c\u039f\u03a5\u0396\u039a","closePrice":0.65,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.65,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":20922232.5},{"id":100227,"tradeDate":"2024-11-22","instrSysName":"ANDRO.ATH","instrCode":"\u0391\u039d\u0394\u03a1\u039f","closePrice":6.38,"closePrevCloseDelta":-0.04,"closePrevClosePDelta":-0.6231,"prevClosePrice":6.42,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":6.38,"pricePrevClosePriceDelta":-0.04,"pricePrevClosePricePDelta":-0.6231,"lowPrice":6.26,"highPrice":6.42,"openPrice":6.4,"totalTurnover":20392.24,"totalVolume":3194,"capitalization":23272593.96},{"id":427,"tradeDate":"2024-11-22","instrSysName":"SPACE.ATH","instrCode":"\u03a3\u03a0\u0395\u0399\u03a3","closePrice":5.64,"closePrevCloseDelta":0.04,"closePrevClosePDelta":0.7143,"prevClosePrice":5.6,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.04,"prevClosePDelta":-0.7092,"closed":1,"price":5.64,"pricePrevClosePriceDelta":0.04,"pricePrevClosePricePDelta":0.7143,"lowPrice":5.58,"highPrice":5.64,"openPrice":5.62,"totalTurnover":1455.4,"totalVolume":260,"capitalization":36414829.2},{"id":540282,"tradeDate":"2024-11-22","instrSysName":"TITC.ATH","instrCode":"TITC","closePrice":37.65,"closePrevCloseDelta":0.55,"closePrevClosePDelta":1.4825,"prevClosePrice":37.1,"prevCloseDate":"2024-11-21","prevCloseDelta":1.55,"prevClosePDelta":4.3601,"closed":1,"price":37.65,"pricePrevClosePriceDelta":0.55,"pricePrevClosePricePDelta":1.4825,"lowPrice":37,"highPrice":38,"openPrice":37.55,"totalTurnover":5796953,"totalVolume":154326,"capitalization":2948954133.75},{"id":314,"tradeDate":"2024-11-22","instrSysName":"KYRI.ATH","instrCode":"\u039a\u03a5\u03a1\u0399\u039f","closePrice":0.924,"closePrevCloseDelta":0.002,"closePrevClosePDelta":0.2169,"prevClosePrice":0.922,"prevCloseDate":"2024-11-21","prevCloseDelta":0.042,"prevClosePDelta":4.7727,"closed":1,"price":0.924,"pricePrevClosePriceDelta":0.002,"pricePrevClosePricePDelta":0.2169,"lowPrice":0.904,"highPrice":0.944,"openPrice":0.904,"totalTurnover":447.076,"totalVolume":492,"capitalization":7017927.84},{"id":217,"tradeDate":"2024-11-22","instrSysName":"ELPE.ATH","instrCode":"\u0395\u039b\u03a0\u0395","closePrice":6.675,"closePrevCloseDelta":-0.125,"closePrevClosePDelta":-1.8382,"prevClosePrice":6.8,"prevCloseDate":"2024-11-21","prevCloseDelta":0.15,"prevClosePDelta":2.2556,"closed":1,"price":6.675,"pricePrevClosePriceDelta":-0.125,"pricePrevClosePricePDelta":-1.8382,"lowPrice":6.665,"highPrice":6.87,"openPrice":6.8,"totalTurnover":1460571.7,"totalVolume":217061,"capitalization":2040114859.875},{"id":462,"tradeDate":"2024-11-22","instrSysName":"ELHA.ATH","instrCode":"\u0395\u039b\u03a7\u0391","closePrice":1.8,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":1.8,"prevCloseDate":"2024-11-21","prevCloseDelta":0.154,"prevClosePDelta":9.356,"closed":1,"price":1.8,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":1.754,"highPrice":1.878,"openPrice":1.8,"totalTurnover":731692.49,"totalVolume":400115,"capitalization":675434854.8},{"id":291,"tradeDate":"2024-11-22","instrSysName":"KEKR.ATH","instrCode":"\u039a\u0395\u039a\u03a1","closePrice":1.17,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":1.17,"prevCloseDate":"2024-11-21","prevCloseDelta":0.035,"prevClosePDelta":3.0837,"closed":1,"price":1.17,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":1.14,"highPrice":1.2,"openPrice":1.14,"totalTurnover":9067.945,"totalVolume":7666,"capitalization":23170836.78},{"id":307,"tradeDate":"2024-11-22","instrSysName":"QUAL.ATH","instrCode":"\u039a\u039f\u03a5\u0391\u039b","closePrice":1.02,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.9901,"prevClosePrice":1.01,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.034,"prevClosePDelta":-3.2567,"closed":1,"price":1.02,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":0.9901,"lowPrice":1.014,"highPrice":1.04,"openPrice":1.03,"totalTurnover":17781.364,"totalVolume":17343,"capitalization":27892022.4},{"id":261137,"tradeDate":"2024-11-22","instrSysName":"LOGISMOS.ATH","instrCode":"\u039b\u039f\u0393\u039f\u03a3","closePrice":1.25,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":1.25,"prevCloseDate":"2024-11-21","prevCloseDelta":0.02,"prevClosePDelta":1.626,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":5925000},{"id":561752,"tradeDate":"2024-11-22","instrSysName":"BOCHGR.ATH","instrCode":"BOCHGR","closePrice":4.36,"closePrevCloseDelta":-0.02,"closePrevClosePDelta":-0.4566,"prevClosePrice":4.38,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.05,"prevClosePDelta":-1.1287,"closed":1,"price":4.36,"pricePrevClosePriceDelta":-0.02,"pricePrevClosePricePDelta":-0.4566,"lowPrice":4.36,"highPrice":4.42,"openPrice":4.4,"totalTurnover":678865.64,"totalVolume":154729,"capitalization":1926030095.92},{"id":276,"tradeDate":"2024-11-22","instrSysName":"INTRK.ATH","instrCode":"\u0399\u039d\u03a4\u039a\u0391","closePrice":2.65,"closePrevCloseDelta":0.03,"closePrevClosePDelta":1.145,"prevClosePrice":2.62,"prevCloseDate":"2024-11-21","prevCloseDelta":0.085,"prevClosePDelta":3.3531,"closed":1,"price":2.65,"pricePrevClosePriceDelta":0.03,"pricePrevClosePricePDelta":1.145,"lowPrice":2.6,"highPrice":2.67,"openPrice":2.6,"totalTurnover":78365.935,"totalVolume":29831,"capitalization":221540000},{"id":465441,"tradeDate":"2024-11-22","instrSysName":"PREMIA.ATH","instrCode":"\u03a0\u03a1\u0395\u039c\u0399\u0391","closePrice":1.174,"closePrevCloseDelta":0.002,"closePrevClosePDelta":0.1706,"prevClosePrice":1.172,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.014,"prevClosePDelta":-1.1804,"closed":1,"price":1.174,"pricePrevClosePriceDelta":0.002,"pricePrevClosePricePDelta":0.1706,"lowPrice":1.166,"highPrice":1.184,"openPrice":1.172,"totalTurnover":55506.51,"totalVolume":47281,"capitalization":102770609.9},{"id":214,"tradeDate":"2024-11-22","instrSysName":"TELL.ATH","instrCode":"\u0395\u039b\u039b","closePrice":13.1,"closePrevCloseDelta":-0.25,"closePrevClosePDelta":-1.8727,"prevClosePrice":13.35,"prevCloseDate":"2024-11-21","prevCloseDelta":0.2,"prevClosePDelta":1.5209,"closed":1,"price":13.1,"pricePrevClosePriceDelta":-0.25,"pricePrevClosePricePDelta":-1.8727,"lowPrice":13.1,"highPrice":13.45,"openPrice":13.3,"totalTurnover":173578,"totalVolume":13216,"capitalization":260230006.6},{"id":245,"tradeDate":"2024-11-22","instrSysName":"EYAPS.ATH","instrCode":"\u0395\u03a5\u0391\u03a0\u03a3","closePrice":3.14,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.3195,"prevClosePrice":3.13,"prevCloseDate":"2024-11-21","prevCloseDelta":0.01,"prevClosePDelta":0.3205,"closed":1,"price":3.14,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":0.3195,"lowPrice":3.12,"highPrice":3.15,"openPrice":3.15,"totalTurnover":2297.5,"totalVolume":730,"capitalization":113982000},{"id":284,"tradeDate":"2024-11-22","instrSysName":"ELSTR.ATH","instrCode":"\u0395\u039b\u03a3\u03a4\u03a1","closePrice":2.05,"closePrevCloseDelta":0.03,"closePrevClosePDelta":1.4851,"prevClosePrice":2.02,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.04,"prevClosePDelta":-1.9417,"closed":1,"price":2.05,"pricePrevClosePriceDelta":0.03,"pricePrevClosePricePDelta":1.4851,"lowPrice":1.98,"highPrice":2.06,"openPrice":2.06,"totalTurnover":1291.75,"totalVolume":647,"capitalization":37742219.95},{"id":167,"tradeDate":"2024-11-22","instrSysName":"GEBKA.ATH","instrCode":"\u0393\u0395\u0392\u039a\u0391","closePrice":1.315,"closePrevCloseDelta":0.015,"closePrevClosePDelta":1.1538,"prevClosePrice":1.3,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.005,"prevClosePDelta":-0.3831,"closed":1,"price":1.315,"pricePrevClosePriceDelta":0.015,"pricePrevClosePricePDelta":1.1538,"lowPrice":1.265,"highPrice":1.335,"openPrice":1.3,"totalTurnover":2508.27,"totalVolume":1939,"capitalization":31638900},{"id":229728,"tradeDate":"2024-11-22","instrSysName":"CENTR.ATH","instrCode":"\u03a3\u0395\u039d\u03a4\u03a1","closePrice":0.327,"closePrevCloseDelta":-0.004,"closePrevClosePDelta":-1.2085,"prevClosePrice":0.331,"prevCloseDate":"2024-11-21","prevCloseDelta":0.002,"prevClosePDelta":0.6079,"closed":1,"price":0.327,"pricePrevClosePriceDelta":-0.004,"pricePrevClosePricePDelta":-1.2085,"lowPrice":0.319,"highPrice":0.328,"openPrice":0.324,"totalTurnover":42267.891,"totalVolume":131513,"capitalization":33067484.562},{"id":286332,"tradeDate":"2024-11-22","instrSysName":"PROF.ATH","instrCode":"\u03a0\u03a1\u039f\u03a6","closePrice":5.13,"closePrevCloseDelta":0.03,"closePrevClosePDelta":0.5882,"prevClosePrice":5.1,"prevCloseDate":"2024-11-21","prevCloseDelta":0.1,"prevClosePDelta":2,"closed":1,"price":5.13,"pricePrevClosePriceDelta":0.03,"pricePrevClosePricePDelta":0.5882,"lowPrice":5.02,"highPrice":5.13,"openPrice":5.1,"totalTurnover":64901.06,"totalVolume":12821,"capitalization":126128467.98},{"id":312,"tradeDate":"2024-11-22","instrSysName":"KTILA.ATH","instrCode":"\u039a\u03a4\u0397\u039b\u0391","closePrice":1.7,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":1.7,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":30629702.4},{"id":460,"tradeDate":"2024-11-22","instrSysName":"FOYRK.ATH","instrCode":"\u03a6\u03a1\u039b\u039a","closePrice":3.55,"closePrevCloseDelta":-0.02,"closePrevClosePDelta":-0.5602,"prevClosePrice":3.57,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.005,"prevClosePDelta":-0.1399,"closed":1,"price":3.55,"pricePrevClosePriceDelta":-0.02,"pricePrevClosePricePDelta":-0.5602,"lowPrice":3.53,"highPrice":3.57,"openPrice":3.57,"totalTurnover":120698.755,"totalVolume":34004,"capitalization":186435268.35},{"id":196,"tradeDate":"2024-11-22","instrSysName":"EVROF.ATH","instrCode":"\u0395\u0392\u03a1\u039f\u03a6","closePrice":1.41,"closePrevCloseDelta":0.03,"closePrevClosePDelta":2.1739,"prevClosePrice":1.38,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.035,"prevClosePDelta":-2.4735,"closed":1,"price":1.41,"pricePrevClosePriceDelta":0.03,"pricePrevClosePricePDelta":2.1739,"lowPrice":1.36,"highPrice":1.41,"openPrice":1.4,"totalTurnover":6251.01,"totalVolume":4499,"capitalization":19279212},{"id":553364,"tradeDate":"2024-11-22","instrSysName":"DIMAND.ATH","instrCode":"DIMAND","closePrice":8.2,"closePrevCloseDelta":-0.1,"closePrevClosePDelta":-1.2048,"prevClosePrice":8.3,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.06,"prevClosePDelta":-0.7177,"closed":1,"price":8.2,"pricePrevClosePriceDelta":-0.1,"pricePrevClosePricePDelta":-1.2048,"lowPrice":8.19,"highPrice":8.2,"openPrice":8.2,"totalTurnover":66662.58,"totalVolume":8133,"capitalization":153178460},{"id":142,"tradeDate":"2024-11-22","instrSysName":"ATEK.ATH","instrCode":"\u0391\u03a4\u0395\u039a","closePrice":0.426,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.426,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0.384,"pricePrevClosePriceDelta":-0.042,"pricePrevClosePricePDelta":-9.8592,"lowPrice":0.384,"highPrice":0.426,"openPrice":0.426,"totalTurnover":16.2,"totalVolume":40,"capitalization":6517800},{"id":182,"tradeDate":"2024-11-22","instrSysName":"PPC.ATH","instrCode":"\u0394\u0395\u0397","closePrice":11.65,"closePrevCloseDelta":-0.1,"closePrevClosePDelta":-0.8511,"prevClosePrice":11.75,"prevCloseDate":"2024-11-21","prevCloseDelta":0.19,"prevClosePDelta":1.6436,"closed":1,"price":11.65,"pricePrevClosePriceDelta":-0.1,"pricePrevClosePricePDelta":-0.8511,"lowPrice":11.65,"highPrice":11.87,"openPrice":11.87,"totalTurnover":2520375.51,"totalVolume":214799,"capitalization":4450300000},{"id":561458,"tradeDate":"2024-11-22","instrSysName":"PERF.ATH","instrCode":"\u03a0\u0395\u03a1\u03a6","closePrice":5.38,"closePrevCloseDelta":0.1,"closePrevClosePDelta":1.8939,"prevClosePrice":5.28,"prevCloseDate":"2024-11-21","prevCloseDelta":0.21,"prevClosePDelta":4.142,"closed":1,"price":5.38,"pricePrevClosePriceDelta":0.1,"pricePrevClosePricePDelta":1.8939,"lowPrice":5.16,"highPrice":5.39,"openPrice":5.28,"totalTurnover":48578.74,"totalVolume":9170,"capitalization":75151514.54},{"id":113,"tradeDate":"2024-11-22","instrSysName":"AKRIT.ATH","instrCode":"\u0391\u039a\u03a1\u0399\u03a4","closePrice":0.685,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.685,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0.69,"pricePrevClosePriceDelta":0.005,"pricePrevClosePricePDelta":0.7299,"lowPrice":0.67,"highPrice":0.69,"openPrice":0.67,"totalTurnover":275.2,"totalVolume":400,"capitalization":8905000},{"id":163,"tradeDate":"2024-11-22","instrSysName":"VOSYS.ATH","instrCode":"\u0392\u039f\u03a3\u03a5\u03a3","closePrice":2.04,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":2.04,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":2.04,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":2.04,"highPrice":2.1,"openPrice":2.04,"totalTurnover":1164,"totalVolume":570,"capitalization":12903000},{"id":401,"tradeDate":"2024-11-22","instrSysName":"PLAT.ATH","instrCode":"\u03a0\u039b\u0391\u0398","closePrice":3.96,"closePrevCloseDelta":-0.005,"closePrevClosePDelta":-0.1261,"prevClosePrice":3.965,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.035,"prevClosePDelta":-0.875,"closed":1,"price":3.96,"pricePrevClosePriceDelta":-0.005,"pricePrevClosePricePDelta":-0.1261,"lowPrice":3.945,"highPrice":3.99,"openPrice":3.96,"totalTurnover":80092.545,"totalVolume":20203,"capitalization":173216149.92},{"id":403,"tradeDate":"2024-11-22","instrSysName":"PLAKR.ATH","instrCode":"\u03a0\u039b\u0391\u039a\u03a1","closePrice":13.9,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":13.9,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":14.6,"pricePrevClosePriceDelta":0.7,"pricePrevClosePricePDelta":5.036,"lowPrice":14.6,"highPrice":14.6,"openPrice":14.6,"totalTurnover":146,"totalVolume":10,"capitalization":380570880},{"id":192,"tradeDate":"2024-11-22","instrSysName":"DROME.ATH","instrCode":"\u0394\u03a1\u039f\u039c\u0395","closePrice":0.29,"closePrevCloseDelta":-0.006,"closePrevClosePDelta":-2.027,"prevClosePrice":0.296,"prevCloseDate":"2024-11-21","prevCloseDelta":0.002,"prevClosePDelta":0.6803,"closed":1,"price":0.29,"pricePrevClosePriceDelta":-0.006,"pricePrevClosePricePDelta":-2.027,"lowPrice":0.288,"highPrice":0.298,"openPrice":0.298,"totalTurnover":1042.488,"totalVolume":3614,"capitalization":10068800},{"id":265,"tradeDate":"2024-11-22","instrSysName":"IKTIN.ATH","instrCode":"\u0399\u039a\u03a4\u0399\u039d","closePrice":0.3055,"closePrevCloseDelta":-0.002,"closePrevClosePDelta":-0.6504,"prevClosePrice":0.3075,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.0025,"prevClosePDelta":-0.8065,"closed":1,"price":0.3055,"pricePrevClosePriceDelta":-0.002,"pricePrevClosePricePDelta":-0.6504,"lowPrice":0.2965,"highPrice":0.3055,"openPrice":0.303,"totalTurnover":7603.948,"totalVolume":25339,"capitalization":34924882.2},{"id":100242,"tradeDate":"2024-11-22","instrSysName":"EUROC.ATH","instrCode":"\u0395\u03a3\u03a5\u039c\u0392","closePrice":1.13,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":1.13,"prevCloseDate":"2024-11-21","prevCloseDelta":0.005,"prevClosePDelta":0.4444,"closed":1,"price":1.13,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":1.11,"highPrice":1.165,"openPrice":1.14,"totalTurnover":87626.615,"totalVolume":77541,"capitalization":17044332.4},{"id":464333,"tradeDate":"2024-11-22","instrSysName":"AEGN.ATH","instrCode":"\u0391\u03a1\u0391\u0399\u0393","closePrice":9.58,"closePrevCloseDelta":0.135,"closePrevClosePDelta":1.4293,"prevClosePrice":9.445,"prevCloseDate":"2024-11-21","prevCloseDelta":0.015,"prevClosePDelta":0.1591,"closed":1,"price":9.58,"pricePrevClosePriceDelta":0.135,"pricePrevClosePricePDelta":1.4293,"lowPrice":9.405,"highPrice":9.6,"openPrice":9.445,"totalTurnover":658179.46,"totalVolume":69131,"capitalization":863800818},{"id":279615,"tradeDate":"2024-11-22","instrSysName":"PPA.ATH","instrCode":"\u039f\u039b\u03a0","closePrice":29.85,"closePrevCloseDelta":-0.15,"closePrevClosePDelta":-0.5,"prevClosePrice":30,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":29.85,"pricePrevClosePriceDelta":-0.15,"pricePrevClosePricePDelta":-0.5,"lowPrice":29.2,"highPrice":30.15,"openPrice":30.05,"totalTurnover":116465.45,"totalVolume":3895,"capitalization":746250000},{"id":357921,"tradeDate":"2024-11-22","instrSysName":"MOTO.ATH","instrCode":"\u039c\u039f\u03a4\u039f","closePrice":2.45,"closePrevCloseDelta":-0.015,"closePrevClosePDelta":-0.6085,"prevClosePrice":2.465,"prevCloseDate":"2024-11-21","prevCloseDelta":0.015,"prevClosePDelta":0.6122,"closed":1,"price":2.45,"pricePrevClosePriceDelta":-0.015,"pricePrevClosePricePDelta":-0.6085,"lowPrice":2.45,"highPrice":2.53,"openPrice":2.5,"totalTurnover":66237.695,"totalVolume":26696,"capitalization":73867500},{"id":254,"tradeDate":"2024-11-22","instrSysName":"EXAE.ATH","instrCode":"\u0395\u03a7\u0391\u0395","closePrice":4.3,"closePrevCloseDelta":-0.01,"closePrevClosePDelta":-0.232,"prevClosePrice":4.31,"prevCloseDate":"2024-11-21","prevCloseDelta":0.14,"prevClosePDelta":3.3573,"closed":1,"price":4.3,"pricePrevClosePriceDelta":-0.01,"pricePrevClosePricePDelta":-0.232,"lowPrice":4.25,"highPrice":4.335,"openPrice":4.28,"totalTurnover":153331.105,"totalVolume":35831,"capitalization":259496400},{"id":189,"tradeDate":"2024-11-22","instrSysName":"DOMIK.ATH","instrCode":"\u0394\u039f\u039c\u0399\u039a","closePrice":2.7,"closePrevCloseDelta":-0.05,"closePrevClosePDelta":-1.8182,"prevClosePrice":2.75,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.02,"prevClosePDelta":-0.722,"closed":1,"price":2.7,"pricePrevClosePriceDelta":-0.05,"pricePrevClosePricePDelta":-1.8182,"lowPrice":2.65,"highPrice":2.75,"openPrice":2.75,"totalTurnover":11423.115,"totalVolume":4252,"capitalization":42872619.6},{"id":464939,"tradeDate":"2024-11-22","instrSysName":"TENERGY.ATH","instrCode":"\u03a4\u0395\u039d\u0395\u03a1\u0393","closePrice":19.8,"closePrevCloseDelta":-0.01,"closePrevClosePDelta":-0.0505,"prevClosePrice":19.81,"prevCloseDate":"2024-11-21","prevCloseDelta":0.04,"prevClosePDelta":0.2023,"closed":1,"price":19.8,"pricePrevClosePriceDelta":-0.01,"pricePrevClosePricePDelta":-0.0505,"lowPrice":19.78,"highPrice":19.83,"openPrice":19.8,"totalTurnover":1061085.32,"totalVolume":53599,"capitalization":2343430782},{"id":509727,"tradeDate":"2024-11-22","instrSysName":"EEE.ATH","instrCode":"\u0395\u0395\u0395","closePrice":33.74,"closePrevCloseDelta":0.64,"closePrevClosePDelta":1.9335,"prevClosePrice":33.1,"prevCloseDate":"2024-11-21","prevCloseDelta":0.1,"prevClosePDelta":0.303,"closed":1,"price":33.74,"pricePrevClosePriceDelta":0.64,"pricePrevClosePricePDelta":1.9335,"lowPrice":33.2,"highPrice":33.8,"openPrice":33.42,"totalTurnover":504046.18,"totalVolume":15001,"capitalization":12593102821.88},{"id":325,"tradeDate":"2024-11-22","instrSysName":"KYLO.ATH","instrCode":"\u039b\u039f\u03a5\u039b\u0397","closePrice":2.73,"closePrevCloseDelta":-0.01,"closePrevClosePDelta":-0.365,"prevClosePrice":2.74,"prevCloseDate":"2024-11-21","prevCloseDelta":0.05,"prevClosePDelta":1.8587,"closed":1,"price":2.73,"pricePrevClosePriceDelta":-0.01,"pricePrevClosePricePDelta":-0.365,"lowPrice":2.72,"highPrice":2.74,"openPrice":2.74,"totalTurnover":8805.05,"totalVolume":3235,"capitalization":46738364.4},{"id":555507,"tradeDate":"2024-11-22","instrSysName":"ACAG.ATH","instrCode":"ACAG","closePrice":5.35,"closePrevCloseDelta":-0.02,"closePrevClosePDelta":-0.3724,"prevClosePrice":5.37,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.08,"prevClosePDelta":-1.4679,"closed":1,"price":5.35,"pricePrevClosePriceDelta":-0.02,"pricePrevClosePricePDelta":-0.3724,"lowPrice":5.3,"highPrice":5.4,"openPrice":5.38,"totalTurnover":339745.24,"totalVolume":63547,"capitalization":194493193.8},{"id":229,"tradeDate":"2024-11-22","instrSysName":"ATTICA.ATH","instrCode":"\u0391\u03a4\u03a4\u0399\u039a\u0391","closePrice":2.17,"closePrevCloseDelta":0.03,"closePrevClosePDelta":1.4019,"prevClosePrice":2.14,"prevCloseDate":"2024-11-21","prevCloseDelta":0.08,"prevClosePDelta":3.8835,"closed":1,"price":2.17,"pricePrevClosePriceDelta":0.03,"pricePrevClosePricePDelta":1.4019,"lowPrice":2.12,"highPrice":2.17,"openPrice":2.15,"totalTurnover":71466.36,"totalVolume":33308,"capitalization":527666298.81},{"id":419,"tradeDate":"2024-11-22","instrSysName":"KYSA.ATH","instrCode":"\u03a3\u0391\u03a1\u0391\u039d","closePrice":1.07,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":1.07,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":4474151.5},{"id":559768,"tradeDate":"2024-11-22","instrSysName":"AIA.ATH","instrCode":"\u0394\u0391\u0391","closePrice":7.99,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.1253,"prevClosePrice":7.98,"prevCloseDate":"2024-11-21","prevCloseDelta":0.182,"prevClosePDelta":2.3339,"closed":1,"price":7.99,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":0.1253,"lowPrice":7.902,"highPrice":8.1,"openPrice":7.99,"totalTurnover":1678664.758,"totalVolume":209378,"capitalization":2397000000},{"id":296781,"tradeDate":"2024-11-22","instrSysName":"KLM.ATH","instrCode":"\u039a\u039b\u039c","closePrice":1.45,"closePrevCloseDelta":-0.03,"closePrevClosePDelta":-2.027,"prevClosePrice":1.48,"prevCloseDate":"2024-11-21","prevCloseDelta":0.055,"prevClosePDelta":3.8596,"closed":1,"price":1.45,"pricePrevClosePriceDelta":-0.03,"pricePrevClosePricePDelta":-2.027,"lowPrice":1.43,"highPrice":1.515,"openPrice":1.515,"totalTurnover":26114.54,"totalVolume":17903,"capitalization":58317866.1},{"id":379,"tradeDate":"2024-11-22","instrSysName":"XYLEK.ATH","instrCode":"\u039e\u03a5\u039b\u039a","closePrice":0.256,"closePrevCloseDelta":0.002,"closePrevClosePDelta":0.7874,"prevClosePrice":0.254,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.001,"prevClosePDelta":-0.3922,"closed":1,"price":0.256,"pricePrevClosePriceDelta":0.002,"pricePrevClosePricePDelta":0.7874,"lowPrice":0.249,"highPrice":0.259,"openPrice":0.259,"totalTurnover":19241.047,"totalVolume":76122,"capitalization":11626854.144},{"id":430,"tradeDate":"2024-11-22","instrSysName":"SPIR.ATH","instrCode":"\u03a3\u03a0\u03a5\u03a1","closePrice":0.127,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.127,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":3611660.036},{"id":268,"tradeDate":"2024-11-22","instrSysName":"INKAT.ATH","instrCode":"\u0399\u039d\u039a\u0391\u03a4","closePrice":4.75,"closePrevCloseDelta":0.06,"closePrevClosePDelta":1.2793,"prevClosePrice":4.69,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.08,"prevClosePDelta":-1.6771,"closed":1,"price":4.75,"pricePrevClosePriceDelta":0.06,"pricePrevClosePricePDelta":1.2793,"lowPrice":4.69,"highPrice":4.75,"openPrice":4.695,"totalTurnover":442049.49,"totalVolume":93587,"capitalization":762488928.75},{"id":381,"tradeDate":"2024-11-22","instrSysName":"OLTH.ATH","instrCode":"\u039f\u039b\u0398","closePrice":20.9,"closePrevCloseDelta":0.1,"closePrevClosePDelta":0.4808,"prevClosePrice":20.8,"prevCloseDate":"2024-11-21","prevCloseDelta":0.1,"prevClosePDelta":0.4831,"closed":1,"price":20.9,"pricePrevClosePriceDelta":0.1,"pricePrevClosePricePDelta":0.4808,"lowPrice":20.7,"highPrice":21,"openPrice":21,"totalTurnover":5098.3,"totalVolume":243,"capitalization":210672000},{"id":272,"tradeDate":"2024-11-22","instrSysName":"INTEK.ATH","instrCode":"\u0399\u039d\u03a4\u0395\u039a","closePrice":5.67,"closePrevCloseDelta":0.03,"closePrevClosePDelta":0.5319,"prevClosePrice":5.64,"prevCloseDate":"2024-11-21","prevCloseDelta":0.19,"prevClosePDelta":3.4862,"closed":1,"price":5.67,"pricePrevClosePriceDelta":0.03,"pricePrevClosePricePDelta":0.5319,"lowPrice":5.58,"highPrice":5.71,"openPrice":5.61,"totalTurnover":115703.48,"totalVolume":20509,"capitalization":272182232.07},{"id":322,"tradeDate":"2024-11-22","instrSysName":"LEBEK.ATH","instrCode":"\u039b\u0395\u0392\u039a","closePrice":0.256,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.256,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0.256,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0.21,"highPrice":0.256,"openPrice":0.21,"totalTurnover":238.42,"totalVolume":1010,"capitalization":2130350.592},{"id":407,"tradeDate":"2024-11-22","instrSysName":"PRD.ATH","instrCode":"\u03a0\u03a1\u0394","closePrice":0.25,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.25,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0.25,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0.24,"highPrice":0.25,"openPrice":0.24,"totalTurnover":8993.25,"totalVolume":36373,"capitalization":6079812.5},{"id":303,"tradeDate":"2024-11-22","instrSysName":"KORDE.ATH","instrCode":"\u039a\u039f\u03a1\u0394\u0395","closePrice":0.41,"closePrevCloseDelta":0.015,"closePrevClosePDelta":3.7975,"prevClosePrice":0.395,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.014,"prevClosePDelta":-3.423,"closed":1,"price":0.416,"pricePrevClosePriceDelta":0.021,"pricePrevClosePricePDelta":5.3165,"lowPrice":0.41,"highPrice":0.42,"openPrice":0.416,"totalTurnover":5510.818,"totalVolume":13218,"capitalization":8701979.4},{"id":359010,"tradeDate":"2024-11-22","instrSysName":"AVE.ATH","instrCode":"\u0391\u0392\u0395","closePrice":0.46,"closePrevCloseDelta":0.006,"closePrevClosePDelta":1.3216,"prevClosePrice":0.454,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.005,"prevClosePDelta":-1.0893,"closed":1,"price":0.46,"pricePrevClosePriceDelta":0.006,"pricePrevClosePricePDelta":1.3216,"lowPrice":0.455,"highPrice":0.463,"openPrice":0.46,"totalTurnover":5747.606,"totalVolume":12535,"capitalization":81952589.38},{"id":275,"tradeDate":"2024-11-22","instrSysName":"INTET.ATH","instrCode":"\u0399\u039d\u03a4\u0395\u03a4","closePrice":0.974,"closePrevCloseDelta":-0.041,"closePrevClosePDelta":-4.0394,"prevClosePrice":1.015,"prevCloseDate":"2024-11-21","prevCloseDelta":0.045,"prevClosePDelta":4.6392,"closed":1,"price":0.974,"pricePrevClosePriceDelta":-0.041,"pricePrevClosePricePDelta":-4.0394,"lowPrice":0.962,"highPrice":1.03,"openPrice":1.025,"totalTurnover":3596.532,"totalVolume":3677,"capitalization":8205852.6},{"id":558836,"tradeDate":"2024-11-22","instrSysName":"TRESTATES.ATH","instrCode":"\u03a4\u03a1\u0395\u03a3\u03a4\u0391\u03a4\u0395\u03a3","closePrice":1.62,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":1.62,"prevCloseDate":"2024-11-21","prevCloseDelta":0.01,"prevClosePDelta":0.6211,"closed":1,"price":1.62,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":1.612,"highPrice":1.622,"openPrice":1.62,"totalTurnover":55407.52,"totalVolume":34220,"capitalization":195256609.02},{"id":333,"tradeDate":"2024-11-22","instrSysName":"MEVA.ATH","instrCode":"\u039c\u0395\u0392\u0391","closePrice":3.62,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":3.62,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":38010000},{"id":209,"tradeDate":"2024-11-22","instrSysName":"ELBE.ATH","instrCode":"\u0395\u039b\u0392\u0395","closePrice":4.66,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":4.66,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.04,"prevClosePDelta":-0.8511,"closed":1,"price":4.66,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":4.66,"highPrice":4.7,"openPrice":4.66,"totalTurnover":471.86,"totalVolume":101,"capitalization":15412950},{"id":524873,"tradeDate":"2024-11-22","instrSysName":"PRODEA.ATH","instrCode":"\u03a0\u03a1\u039f\u039d\u03a4\u0395\u0391","closePrice":6.2,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":6.2,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":5.8,"pricePrevClosePriceDelta":-0.4,"pricePrevClosePricePDelta":-6.4516,"lowPrice":5.8,"highPrice":6.15,"openPrice":6.15,"totalTurnover":958.05,"totalVolume":156,"capitalization":1584066110.8},{"id":269,"tradeDate":"2024-11-22","instrSysName":"INLOT.ATH","instrCode":"\u0399\u039d\u039b\u039f\u03a4","closePrice":0.89,"closePrevCloseDelta":0.01,"closePrevClosePDelta":1.1364,"prevClosePrice":0.88,"prevCloseDate":"2024-11-21","prevCloseDelta":0.006,"prevClosePDelta":0.6865,"closed":1,"price":0.89,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":1.1364,"lowPrice":0.867,"highPrice":0.89,"openPrice":0.88,"totalTurnover":479950.523,"totalVolume":545474,"capitalization":537645102.69},{"id":180,"tradeDate":"2024-11-22","instrSysName":"DAIOS.ATH","instrCode":"\u0394\u0391\u0399\u039f\u03a3","closePrice":3.6,"closePrevCloseDelta":-0.06,"closePrevClosePDelta":-1.6393,"prevClosePrice":3.66,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":3.6,"pricePrevClosePriceDelta":-0.06,"pricePrevClosePricePDelta":-1.6393,"lowPrice":3.36,"highPrice":3.66,"openPrice":3.36,"totalTurnover":2305.1,"totalVolume":647,"capitalization":54000000},{"id":553345,"tradeDate":"2024-11-22","instrSysName":"ATRUST.ATH","instrCode":"\u0391\u03a4\u03a1\u0391\u03a3\u03a4","closePrice":8.74,"closePrevCloseDelta":-0.02,"closePrevClosePDelta":-0.2283,"prevClosePrice":8.76,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":8.76,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":8.7,"highPrice":8.76,"openPrice":8.76,"totalTurnover":9708.3,"totalVolume":1109,"capitalization":27217618.56},{"id":156,"tradeDate":"2024-11-22","instrSysName":"BIOSK.ATH","instrCode":"\u0392\u0399\u039f\u03a3\u039a","closePrice":1.365,"closePrevCloseDelta":-0.01,"closePrevClosePDelta":-0.7273,"prevClosePrice":1.375,"prevCloseDate":"2024-11-21","prevCloseDelta":0.015,"prevClosePDelta":1.1029,"closed":1,"price":1.365,"pricePrevClosePriceDelta":-0.01,"pricePrevClosePricePDelta":-0.7273,"lowPrice":1.335,"highPrice":1.385,"openPrice":1.35,"totalTurnover":28182.005,"totalVolume":20810,"capitalization":23464412.79},{"id":530437,"tradeDate":"2024-11-22","instrSysName":"ADMIE.ATH","instrCode":"\u0391\u0394\u039c\u0397\u0395","closePrice":2.345,"closePrevCloseDelta":-0.005,"closePrevClosePDelta":-0.2128,"prevClosePrice":2.35,"prevCloseDate":"2024-11-21","prevCloseDelta":0.01,"prevClosePDelta":0.4274,"closed":1,"price":2.345,"pricePrevClosePriceDelta":-0.005,"pricePrevClosePricePDelta":-0.2128,"lowPrice":2.32,"highPrice":2.365,"openPrice":2.345,"totalTurnover":307835.39,"totalVolume":131722,"capitalization":544040000},{"id":354,"tradeDate":"2024-11-22","instrSysName":"BELA.ATH","instrCode":"\u039c\u03a0\u0395\u039b\u0391","closePrice":24.66,"closePrevCloseDelta":0.46,"closePrevClosePDelta":1.9008,"prevClosePrice":24.2,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":24.66,"pricePrevClosePriceDelta":0.46,"pricePrevClosePricePDelta":1.9008,"lowPrice":24.16,"highPrice":24.7,"openPrice":24.2,"totalTurnover":1693421.4,"totalVolume":69185,"capitalization":3355233656.94},{"id":319,"tradeDate":"2024-11-22","instrSysName":"LAMPS.ATH","instrCode":"\u039b\u0391\u039c\u03a8\u0391","closePrice":37.4,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":37.4,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":37.4,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":37.4,"highPrice":37.4,"openPrice":37.4,"totalTurnover":37.4,"totalVolume":1,"capitalization":799013600},{"id":334,"tradeDate":"2024-11-22","instrSysName":"MEDIC.ATH","instrCode":"\u039c\u0395\u039d\u03a4\u0399","closePrice":2.02,"closePrevCloseDelta":0.01,"closePrevClosePDelta":0.4975,"prevClosePrice":2.01,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.03,"prevClosePDelta":-1.4706,"closed":1,"price":2.02,"pricePrevClosePriceDelta":0.01,"pricePrevClosePricePDelta":0.4975,"lowPrice":1.99,"highPrice":2.08,"openPrice":2.02,"totalTurnover":15705.4,"totalVolume":7765,"capitalization":8927624.32},{"id":534520,"tradeDate":"2024-11-22","instrSysName":"CNLCAP.ATH","instrCode":"CNLCAP","closePrice":7.25,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":7.25,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.05,"prevClosePDelta":-0.6849,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":5687625},{"id":246,"tradeDate":"2024-11-22","instrSysName":"EYDAP.ATH","instrCode":"\u0395\u03a5\u0394\u0391\u03a0","closePrice":5.75,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":5.75,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.02,"prevClosePDelta":-0.3466,"closed":1,"price":5.75,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":5.68,"highPrice":5.79,"openPrice":5.7,"totalTurnover":225863.86,"totalVolume":39511,"capitalization":612375000},{"id":100241,"tradeDate":"2024-11-22","instrSysName":"KEPEN.ATH","instrCode":"\u039a\u0395\u03a0\u0395\u039d","closePrice":2.22,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":2.22,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":14874000},{"id":299404,"tradeDate":"2024-11-22","instrSysName":"ILYDA.ATH","instrCode":"\u0399\u039b\u03a5\u0394\u0391","closePrice":1.74,"closePrevCloseDelta":-0.005,"closePrevClosePDelta":-0.2865,"prevClosePrice":1.745,"prevCloseDate":"2024-11-21","prevCloseDelta":0.01,"prevClosePDelta":0.5764,"closed":1,"price":1.74,"pricePrevClosePriceDelta":-0.005,"pricePrevClosePricePDelta":-0.2865,"lowPrice":1.69,"highPrice":1.74,"openPrice":1.7,"totalTurnover":4834.885,"totalVolume":2831,"capitalization":15740269.68},{"id":346,"tradeDate":"2024-11-22","instrSysName":"MODA.ATH","instrCode":"\u039c\u039f\u039d\u03a4\u0391","closePrice":3.75,"closePrevCloseDelta":-0.05,"closePrevClosePDelta":-1.3158,"prevClosePrice":3.8,"prevCloseDate":"2024-11-21","prevCloseDelta":0.27,"prevClosePDelta":7.6487,"closed":1,"price":3.75,"pricePrevClosePriceDelta":-0.05,"pricePrevClosePricePDelta":-1.3158,"lowPrice":3.52,"highPrice":3.75,"openPrice":3.52,"totalTurnover":13051.75,"totalVolume":3528,"capitalization":70537500},{"id":385,"tradeDate":"2024-11-22","instrSysName":"HTO.ATH","instrCode":"\u039f\u03a4\u0395","closePrice":15.21,"closePrevCloseDelta":0.2,"closePrevClosePDelta":1.3324,"prevClosePrice":15.01,"prevCloseDate":"2024-11-21","prevCloseDelta":0.09,"prevClosePDelta":0.6032,"closed":1,"price":15.21,"pricePrevClosePriceDelta":0.2,"pricePrevClosePricePDelta":1.3324,"lowPrice":14.92,"highPrice":15.32,"openPrice":14.92,"totalTurnover":6629959.95,"totalVolume":438182,"capitalization":6277069245.33},{"id":380,"tradeDate":"2024-11-22","instrSysName":"XYLEP.ATH","instrCode":"\u039e\u03a5\u039b\u03a0","closePrice":0.398,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.398,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":1360204.8},{"id":139,"tradeDate":"2024-11-22","instrSysName":"ASTAK.ATH","instrCode":"\u0391\u03a3\u03a4\u0391\u039a","closePrice":6.88,"closePrevCloseDelta":-0.02,"closePrevClosePDelta":-0.2899,"prevClosePrice":6.9,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.22,"prevClosePDelta":-3.0899,"closed":1,"price":6.86,"pricePrevClosePriceDelta":-0.04,"pricePrevClosePricePDelta":-0.5797,"lowPrice":6.84,"highPrice":6.98,"openPrice":6.86,"totalTurnover":942.38,"totalVolume":137,"capitalization":96320000},{"id":528639,"tradeDate":"2024-11-22","instrSysName":"CENER.ATH","instrCode":"CENER","closePrice":8.4,"closePrevCloseDelta":0.16,"closePrevClosePDelta":1.9417,"prevClosePrice":8.24,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.18,"prevClosePDelta":-2.1378,"closed":1,"price":8.4,"pricePrevClosePriceDelta":0.16,"pricePrevClosePricePDelta":1.9417,"lowPrice":8.23,"highPrice":8.44,"openPrice":8.3,"totalTurnover":1618917.19,"totalVolume":194155,"capitalization":1784033185.2},{"id":506158,"tradeDate":"2024-11-22","instrSysName":"REVOIL.ATH","instrCode":"\u03a1\u0395\u0392\u039f\u0399\u039b","closePrice":1.595,"closePrevCloseDelta":0.015,"closePrevClosePDelta":0.9494,"prevClosePrice":1.58,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":1.595,"pricePrevClosePriceDelta":0.015,"pricePrevClosePricePDelta":0.9494,"lowPrice":1.535,"highPrice":1.6,"openPrice":1.535,"totalTurnover":19489.265,"totalVolume":12284,"capitalization":34950595.405},{"id":459,"tradeDate":"2024-11-22","instrSysName":"FRIGO.ATH","instrCode":"\u03a6\u03a1\u0399\u0393\u039f","closePrice":0.212,"closePrevCloseDelta":-0.008,"closePrevClosePDelta":-3.6364,"prevClosePrice":0.22,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.01,"prevClosePDelta":-4.3478,"closed":1,"price":0.212,"pricePrevClosePriceDelta":-0.008,"pricePrevClosePricePDelta":-3.6364,"lowPrice":0.212,"highPrice":0.212,"openPrice":0.212,"totalTurnover":4439.068,"totalVolume":20939,"capitalization":18884664.048},{"id":530920,"tradeDate":"2024-11-22","instrSysName":"BRIQ.ATH","instrCode":"\u039c\u03a0\u03a1\u0399\u039a","closePrice":2.08,"closePrevCloseDelta":-0.01,"closePrevClosePDelta":-0.4785,"prevClosePrice":2.09,"prevCloseDate":"2024-11-21","prevCloseDelta":0.02,"prevClosePDelta":0.9662,"closed":1,"price":2.08,"pricePrevClosePriceDelta":-0.01,"pricePrevClosePricePDelta":-0.4785,"lowPrice":2.04,"highPrice":2.08,"openPrice":2.07,"totalTurnover":67712.32,"totalVolume":32701,"capitalization":74390353.44},{"id":161,"tradeDate":"2024-11-22","instrSysName":"VIS.ATH","instrCode":"\u0392\u0399\u03a3","closePrice":0.144,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.144,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0.144,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0.144,"highPrice":0.144,"openPrice":0.144,"totalTurnover":144,"totalVolume":1000,"capitalization":7870262.4},{"id":384,"tradeDate":"2024-11-22","instrSysName":"OPAP.ATH","instrCode":"\u039f\u03a0\u0391\u03a0","closePrice":15.8,"closePrevCloseDelta":0.5,"closePrevClosePDelta":3.268,"prevClosePrice":15.3,"prevCloseDate":"2024-11-21","prevCloseDelta":0.27,"prevClosePDelta":1.7964,"closed":1,"price":15.8,"pricePrevClosePriceDelta":0.5,"pricePrevClosePricePDelta":3.268,"lowPrice":15.35,"highPrice":15.8,"openPrice":15.41,"totalTurnover":7141755.13,"totalVolume":457264,"capitalization":5846991307.8},{"id":363,"tradeDate":"2024-11-22","instrSysName":"NAKAS.ATH","instrCode":"\u039d\u0391\u039a\u0391\u03a3","closePrice":2.92,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":2.92,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.14,"prevClosePDelta":-4.5752,"closed":1,"price":2.96,"pricePrevClosePriceDelta":0.04,"pricePrevClosePricePDelta":1.3699,"lowPrice":2.88,"highPrice":2.96,"openPrice":2.88,"totalTurnover":327.74,"totalVolume":111,"capitalization":18512800},{"id":323,"tradeDate":"2024-11-22","instrSysName":"LEBEP.ATH","instrCode":"\u039b\u0395\u0392\u03a0","closePrice":0.34,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.34,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":734578.16},{"id":318,"tradeDate":"2024-11-22","instrSysName":"LAMDA.ATH","instrCode":"\u039b\u0391\u039c\u0394\u0391","closePrice":7.27,"closePrevCloseDelta":-0.01,"closePrevClosePDelta":-0.1374,"prevClosePrice":7.28,"prevCloseDate":"2024-11-21","prevCloseDelta":0.2,"prevClosePDelta":2.8249,"closed":1,"price":7.27,"pricePrevClosePriceDelta":-0.01,"pricePrevClosePricePDelta":-0.1374,"lowPrice":7.12,"highPrice":7.29,"openPrice":7.21,"totalTurnover":747240.68,"totalVolume":103793,"capitalization":1284875918.05},{"id":428,"tradeDate":"2024-11-22","instrSysName":"CPI.ATH","instrCode":"\u03a3\u03a0\u0399","closePrice":0.518,"closePrevCloseDelta":0.014,"closePrevClosePDelta":2.7778,"prevClosePrice":0.504,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.01,"prevClosePDelta":-1.9455,"closed":1,"price":0.518,"pricePrevClosePriceDelta":0.014,"pricePrevClosePricePDelta":2.7778,"lowPrice":0.5,"highPrice":0.518,"openPrice":0.504,"totalTurnover":4494.022,"totalVolume":8885,"capitalization":5474068.6},{"id":365,"tradeDate":"2024-11-22","instrSysName":"NAYP.ATH","instrCode":"\u039d\u0391\u03a5\u03a0","closePrice":0.83,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.83,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.03,"prevClosePDelta":-3.4884,"closed":1,"price":0.83,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0.83,"highPrice":0.83,"openPrice":0.83,"totalTurnover":83,"totalVolume":100,"capitalization":9553384.66},{"id":231,"tradeDate":"2024-11-22","instrSysName":"EPIL.ATH","instrCode":"\u0395\u03a0\u0399\u039b\u039a","closePrice":0.132,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.132,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":6831576.048},{"id":345,"tradeDate":"2024-11-22","instrSysName":"MOH.ATH","instrCode":"\u039c\u039f\u0397","closePrice":19.2,"closePrevCloseDelta":-0.12,"closePrevClosePDelta":-0.6211,"prevClosePrice":19.32,"prevCloseDate":"2024-11-21","prevCloseDelta":0.07,"prevClosePDelta":0.3636,"closed":1,"price":19.2,"pricePrevClosePriceDelta":-0.12,"pricePrevClosePricePDelta":-0.6211,"lowPrice":19.03,"highPrice":19.47,"openPrice":19.3,"totalTurnover":2479295.6,"totalVolume":129261,"capitalization":2127033216},{"id":190,"tradeDate":"2024-11-22","instrSysName":"DUR.ATH","instrCode":"\u0394\u039f\u03a5\u03a1\u039f","closePrice":0.25,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.25,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":990325},{"id":233,"tradeDate":"2024-11-22","instrSysName":"GEKTERNA.ATH","instrCode":"\u0393\u0395\u039a\u03a4\u0395\u03a1\u039d\u0391","closePrice":17.9,"closePrevCloseDelta":0.32,"closePrevClosePDelta":1.8203,"prevClosePrice":17.58,"prevCloseDate":"2024-11-21","prevCloseDelta":0.42,"prevClosePDelta":2.4476,"closed":1,"price":17.9,"pricePrevClosePriceDelta":0.32,"pricePrevClosePricePDelta":1.8203,"lowPrice":17.48,"highPrice":18.06,"openPrice":17.5,"totalTurnover":3239535.48,"totalVolume":181458,"capitalization":1851276908.9},{"id":308,"tradeDate":"2024-11-22","instrSysName":"QUEST.ATH","instrCode":"\u039a\u039f\u03a5\u0395\u03a3","closePrice":5.52,"closePrevCloseDelta":-0.04,"closePrevClosePDelta":-0.7194,"prevClosePrice":5.56,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.04,"prevClosePDelta":-0.7143,"closed":1,"price":5.52,"pricePrevClosePriceDelta":-0.04,"pricePrevClosePricePDelta":-0.7194,"lowPrice":5.5,"highPrice":5.6,"openPrice":5.55,"totalTurnover":62324.07,"totalVolume":11210,"capitalization":591869237.76},{"id":452,"tradeDate":"2024-11-22","instrSysName":"FIER.ATH","instrCode":"\u03a6\u0399\u0395\u03a1","closePrice":0.359,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.359,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":3663083.425},{"id":450,"tradeDate":"2024-11-22","instrSysName":"YALCO.ATH","instrCode":"\u03a5\u0391\u039b\u039a\u039f","closePrice":0.162,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.162,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":2137042.44},{"id":123,"tradeDate":"2024-11-22","instrSysName":"ALMY.ATH","instrCode":"\u0391\u039b\u039c\u03a5","closePrice":3.66,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":3.66,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.035,"prevClosePDelta":-0.9472,"closed":1,"price":3.66,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":3.55,"highPrice":3.66,"openPrice":3.585,"totalTurnover":74179.81,"totalVolume":20627,"capitalization":118634072.46},{"id":136,"tradeDate":"2024-11-22","instrSysName":"ASCO.ATH","instrCode":"\u0391\u03a3\u039a\u039f","closePrice":2.53,"closePrevCloseDelta":-0.01,"closePrevClosePDelta":-0.3937,"prevClosePrice":2.54,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":2.54,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":2.49,"highPrice":2.54,"openPrice":2.54,"totalTurnover":14035.21,"totalVolume":5557,"capitalization":33208830.6},{"id":418,"tradeDate":"2024-11-22","instrSysName":"SAR.ATH","instrCode":"\u03a3\u0391\u03a1","closePrice":10.72,"closePrevCloseDelta":-0.1,"closePrevClosePDelta":-0.9242,"prevClosePrice":10.82,"prevCloseDate":"2024-11-21","prevCloseDelta":0.24,"prevClosePDelta":2.2684,"closed":1,"price":10.72,"pricePrevClosePriceDelta":-0.1,"pricePrevClosePricePDelta":-0.9242,"lowPrice":10.6,"highPrice":10.84,"openPrice":10.82,"totalTurnover":250391,"totalVolume":23407,"capitalization":716638035.36},{"id":387,"tradeDate":"2024-11-22","instrSysName":"PAIR.ATH","instrCode":"\u03a0\u0391\u0399\u03a1","closePrice":0.952,"closePrevCloseDelta":-0.022,"closePrevClosePDelta":-2.2587,"prevClosePrice":0.974,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.002,"prevClosePDelta":-0.2049,"closed":1,"price":0.99,"pricePrevClosePriceDelta":0.016,"pricePrevClosePricePDelta":1.6427,"lowPrice":0.95,"highPrice":0.994,"openPrice":0.994,"totalTurnover":1407.25,"totalVolume":1479,"capitalization":4732835.632},{"id":146,"tradeDate":"2024-11-22","instrSysName":"TATT.ATH","instrCode":"\u0391\u03a4\u03a4","closePrice":0.614,"closePrevCloseDelta":0.024,"closePrevClosePDelta":4.0678,"prevClosePrice":0.59,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.156,"prevClosePDelta":-20.9115,"closed":1,"price":0.614,"pricePrevClosePriceDelta":0.024,"pricePrevClosePricePDelta":4.0678,"lowPrice":0.59,"highPrice":0.624,"openPrice":0.598,"totalTurnover":407517.728,"totalVolume":665988,"capitalization":993539657.096},{"id":399,"tradeDate":"2024-11-22","instrSysName":"PETRO.ATH","instrCode":"\u03a0\u0395\u03a4\u03a1\u039f","closePrice":7.86,"closePrevCloseDelta":0.08,"closePrevClosePDelta":1.0283,"prevClosePrice":7.78,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.02,"prevClosePDelta":-0.2564,"closed":1,"price":7.88,"pricePrevClosePriceDelta":0.1,"pricePrevClosePricePDelta":1.2853,"lowPrice":7.74,"highPrice":7.88,"openPrice":7.84,"totalTurnover":26873.24,"totalVolume":3450,"capitalization":55573344},{"id":317,"tradeDate":"2024-11-22","instrSysName":"LAVI.ATH","instrCode":"\u039b\u0391\u0392\u0399","closePrice":0.719,"closePrevCloseDelta":-0.007,"closePrevClosePDelta":-0.9642,"prevClosePrice":0.726,"prevCloseDate":"2024-11-21","prevCloseDelta":0.003,"prevClosePDelta":0.4149,"closed":1,"price":0.719,"pricePrevClosePriceDelta":-0.007,"pricePrevClosePricePDelta":-0.9642,"lowPrice":0.706,"highPrice":0.73,"openPrice":0.726,"totalTurnover":63843.002,"totalVolume":89305,"capitalization":121288855.603},{"id":220,"tradeDate":"2024-11-22","instrSysName":"ELTON.ATH","instrCode":"\u0395\u039b\u03a4\u039f\u039d","closePrice":1.838,"closePrevCloseDelta":0.05,"closePrevClosePDelta":2.7964,"prevClosePrice":1.788,"prevCloseDate":"2024-11-21","prevCloseDelta":-0.032,"prevClosePDelta":-1.7582,"closed":1,"price":1.838,"pricePrevClosePriceDelta":0.05,"pricePrevClosePricePDelta":2.7964,"lowPrice":1.76,"highPrice":1.838,"openPrice":1.81,"totalTurnover":3766.968,"totalVolume":2100,"capitalization":49130083.706},{"id":420,"tradeDate":"2024-11-22","instrSysName":"SATOK.ATH","instrCode":"\u03a3\u0391\u03a4\u039f\u039a","closePrice":0.028,"closePrevCloseDelta":0,"closePrevClosePDelta":0,"prevClosePrice":0.028,"prevCloseDate":"2024-11-21","prevCloseDelta":0,"prevClosePDelta":0,"closed":1,"price":0,"pricePrevClosePriceDelta":0,"pricePrevClosePricePDelta":0,"lowPrice":0,"highPrice":0,"openPrice":0,"totalTurnover":0,"totalVolume":0,"capitalization":1829135.504}]},"whsk_time":"202411241741","whsk_expi":"202411241743"}